EDP, S.A. (FRA:EDP)
Germany · Delayed Price · Currency is EUR 3.837
+0.060 (1.59%)
At close: Dec 1, 2025
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Nov 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.32% | - |
| Nov 27, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.81% | - |
| Nov 26, 2025 | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | 1.22% | 175 |
| Nov 25, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.11% | - |
| Nov 24, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.03% | 2,485 |
| Nov 21, 2025 | 3.72 | 3.80 | 3.72 | 3.78 | 3.78 | -0.97% | 2,610 |
| Nov 20, 2025 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | 1.76% | 1,500 |
| Nov 19, 2025 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -0.95% | 500 |
| Nov 18, 2025 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | -1.41% | 1,000 |
| Nov 17, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.68% | 1,000 |
| Nov 14, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.29% | - |
| Nov 13, 2025 | 3.78 | 3.88 | 3.78 | 3.86 | 3.86 | 0.49% | 16,500 |
| Nov 12, 2025 | 3.74 | 3.85 | 3.74 | 3.85 | 3.85 | 2.83% | 6,412 |
| Nov 11, 2025 | 3.82 | 3.84 | 3.70 | 3.74 | 3.74 | -5.34% | 11,327 |
| Nov 10, 2025 | 3.99 | 4.04 | 3.91 | 3.95 | 3.95 | 1.28% | 4,580 |
| Nov 7, 2025 | 4.12 | 4.12 | 3.90 | 3.90 | 3.90 | -6.61% | 1,214 |
| Nov 6, 2025 | 4.38 | 4.38 | 4.18 | 4.18 | 4.18 | -5.09% | 1,000 |
| Nov 5, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 4.07% | 1,550 |
| Nov 4, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.81% | - |
| Nov 3, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.74% | - |
| Oct 31, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.07% | - |
| Oct 30, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.65% | - |
| Oct 29, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.35% | - |
| Oct 28, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.53% | - |
| Oct 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.23% | - |
| Oct 24, 2025 | 4.40 | 4.40 | 4.33 | 4.33 | 4.33 | -1.53% | 9,100 |
| Oct 23, 2025 | 4.45 | 4.45 | 4.39 | 4.39 | 4.39 | -0.97% | 450 |
| Oct 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.81% | - |
| Oct 21, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.61% | - |
| Oct 20, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.16% | 10 |
| Oct 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.76% | - |
| Oct 16, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.12% | - |
| Oct 15, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.01% | - |
| Oct 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.42% | - |
| Oct 13, 2025 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | 1.48% | 20,000 |
| Oct 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.36% | 250 |
| Oct 9, 2025 | 4.08 | 4.19 | 4.08 | 4.19 | 4.19 | 0.60% | 2,000 |
| Oct 8, 2025 | 4.10 | 4.21 | 4.10 | 4.16 | 4.16 | 1.79% | 5,266 |
| Oct 7, 2025 | 4.15 | 4.17 | 4.09 | 4.09 | 4.09 | -2.04% | 5,488 |
| Oct 6, 2025 | 4.12 | 4.17 | 4.12 | 4.17 | 4.17 | 2.46% | 500 |
| Oct 3, 2025 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | -0.34% | 10,300 |
| Oct 2, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.39% | - |
| Oct 1, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.95% | - |
| Sep 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.40% | - |
| Sep 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.53% | - |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.05% | - |
| Sep 25, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 2.75% | 800 |
| Sep 24, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.57% | - |
| Sep 23, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.51% | - |